Cboe US - Nasdaq Real Time Price • USD
iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
As of 10:34 AM EDT. Market Open.
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VXX240426C00008500 | 4/23/2024 2:14 PM | 8.5 | 5.47 | 4.85 | 5.05 | 0.00 | 0.00% | 5 | 13 | 50.00% |
VXX240426C00009000 | 4/25/2024 1:38 PM | 9 | 5.40 | 4.35 | 4.55 | 0.00 | 0.00% | 1 | 3 | 50.00% |
VXX240426C00010000 | 4/22/2024 1:35 PM | 10 | 4.89 | 3.35 | 3.50 | 0.00 | 0.00% | 1 | 17 | 353.13% |
VXX240426C00010500 | 4/25/2024 1:32 PM | 10.5 | 3.90 | 2.84 | 3.00 | 0.00 | 0.00% | 1 | 1 | 306.25% |
VXX240426C00011000 | 4/24/2024 7:01 PM | 11 | 2.84 | 2.35 | 2.51 | 0.00 | 0.00% | 6 | 39 | 270.31% |
VXX240426C00011500 | 4/15/2024 5:30 PM | 11.5 | 3.80 | 1.90 | 1.99 | 0.00 | 0.00% | 20 | 11 | 201.56% |
VXX240426C00012000 | 4/25/2024 7:24 PM | 12 | 1.81 | 1.39 | 1.49 | 0.00 | 0.00% | 20 | 45 | 157.81% |
VXX240426C00012500 | 4/25/2024 4:42 PM | 12.5 | 1.56 | 0.93 | 0.97 | 0.00 | 0.00% | 30 | 1,190 | 50.00% |
VXX240426C00013000 | 4/26/2024 2:18 PM | 13 | 0.44 | 0.42 | 0.48 | -0.21 | -32.31% | 330 | 867 | 60.94% |
VXX240426C00013500 | 4/26/2024 2:19 PM | 13.5 | 0.08 | 0.08 | 0.09 | -0.13 | -61.90% | 1,828 | 2,216 | 40.23% |
VXX240426C00014000 | 4/26/2024 2:18 PM | 14 | 0.04 | 0.03 | 0.04 | -0.04 | -57.14% | 525 | 9,452 | 70.31% |
VXX240426C00014500 | 4/26/2024 2:19 PM | 14.5 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 311 | 7,150 | 90.63% |
VXX240426C00015000 | 4/26/2024 2:14 PM | 15 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 24 | 6,179 | 118.75% |
VXX240426C00015500 | 4/26/2024 2:02 PM | 15.5 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1,235 | 5,357 | 137.50% |
VXX240426C00016000 | 4/26/2024 1:30 PM | 16 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 2,196 | 150.00% |
VXX240426C00016500 | 4/25/2024 6:18 PM | 16.5 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 405 | 1,300 | 225.00% |
VXX240426C00017000 | 4/26/2024 1:48 PM | 17 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 2,219 | 212.50% |
VXX240426C00017500 | 4/26/2024 1:32 PM | 17.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 5,203 | 212.50% |
VXX240426C00018000 | 4/26/2024 1:32 PM | 18 | 0.03 | 0.00 | 0.01 | 0.02 | 200.00% | 4 | 4,468 | 231.25% |
VXX240426C00018500 | 4/25/2024 8:12 PM | 18.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 55 | 558 | 250.00% |
VXX240426C00019000 | 4/25/2024 8:11 PM | 19 | 0.01 | 0.00 | 0.12 | 0.00 | 0.00% | 5 | 543 | 389.06% |
VXX240426C00019500 | 4/25/2024 4:26 PM | 19.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 456 | 287.50% |
VXX240426C00020000 | 4/25/2024 7:40 PM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 1,881 | 300.00% |
VXX240426C00020500 | 4/22/2024 4:24 PM | 20.5 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 83 | 312.50% |
VXX240426C00021000 | 4/25/2024 7:50 PM | 21 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 17 | 391 | 337.50% |
VXX240426C00021500 | 4/23/2024 5:38 PM | 21.5 | 0.01 | 0.00 | 0.06 | 0.00 | 0.00% | 10 | 36 | 440.63% |
VXX240426C00022000 | 4/25/2024 7:55 PM | 22 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 379 | 362.50% |
VXX240426C00022500 | 4/22/2024 4:28 PM | 22.5 | 0.02 | 0.00 | 0.06 | 0.00 | 0.00% | 41 | 67 | 475.00% |
VXX240426C00023000 | 4/25/2024 7:46 PM | 23 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 926 | 387.50% |
VXX240426C00023500 | 4/22/2024 2:07 PM | 23.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 40 | 57 | 400.00% |
VXX240426C00024000 | 4/19/2024 7:58 PM | 24 | 0.07 | 0.00 | 0.01 | 0.00 | 0.00% | 53 | 721 | 425.00% |
VXX240426C00024500 | 4/19/2024 3:02 PM | 24.5 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 202 | 201 | 525.00% |
VXX240426C00025000 | 4/22/2024 3:49 PM | 25 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 420 | 198 | 450.00% |
VXX240426C00026000 | 4/19/2024 7:06 PM | 26 | 0.08 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 178 | 475.00% |
VXX240426C00027000 | 4/22/2024 1:35 PM | 27 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 360 | 495 | 500.00% |
VXX240426C00028000 | 4/19/2024 7:58 PM | 28 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | 16 | 657 | 512.50% |
VXX240426C00029000 | 4/19/2024 7:12 PM | 29 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 364 | 226 | 525.00% |
VXX240426C00030000 | 4/19/2024 7:59 PM | 30 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 265 | 484 | 550.00% |
VXX240426C00031000 | 4/19/2024 8:06 PM | 31 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 351 | 270 | 575.00% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VXX240426P00009000 | 4/8/2024 3:28 PM | 9 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 6 | 6 | 368.75% |
VXX240426P00010500 | 4/3/2024 1:56 PM | 10.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1 | 212.50% |
VXX240426P00011000 | 4/5/2024 7:39 PM | 11 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 134 | 1,092 | 175.00% |
VXX240426P00011500 | 4/24/2024 1:30 PM | 11.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 298 | 137.50% |
VXX240426P00012000 | 4/25/2024 1:30 PM | 12 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,476 | 106.25% |
VXX240426P00012500 | 4/26/2024 1:46 PM | 12.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 6,021 | 71.88% |
VXX240426P00013000 | 4/26/2024 2:09 PM | 13 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 333 | 8,483 | 50.00% |
VXX240426P00013500 | 4/26/2024 2:17 PM | 13.5 | 0.16 | 0.15 | 0.17 | 0.04 | 33.33% | 475 | 16,447 | 50.78% |
VXX240426P00014000 | 4/26/2024 2:08 PM | 14 | 0.60 | 0.57 | 0.62 | 0.15 | 33.33% | 577 | 11,621 | 76.56% |
VXX240426P00014500 | 4/26/2024 2:19 PM | 14.5 | 1.07 | 1.07 | 1.12 | 0.22 | 25.88% | 452 | 8,064 | 117.19% |
VXX240426P00015000 | 4/26/2024 2:16 PM | 15 | 1.57 | 1.52 | 1.63 | 0.17 | 12.14% | 286 | 4,312 | 134.38% |
VXX240426P00015500 | 4/26/2024 2:07 PM | 15.5 | 2.09 | 2.02 | 2.15 | 0.29 | 16.11% | 11 | 693 | 175.00% |
VXX240426P00016000 | 4/25/2024 7:28 PM | 16 | 2.18 | 2.51 | 2.65 | 0.00 | 0.00% | 185 | 520 | 198.44% |
VXX240426P00016500 | 4/25/2024 4:29 PM | 16.5 | 2.50 | 3.00 | 3.15 | 0.00 | 0.00% | 24 | 303 | 218.75% |
VXX240426P00017000 | 4/25/2024 4:01 PM | 17 | 2.95 | 3.45 | 3.65 | 0.00 | 0.00% | 60 | 60 | 100.00% |
VXX240426P00017500 | 4/24/2024 2:02 PM | 17.5 | 3.85 | 4.00 | 4.15 | 0.00 | 0.00% | 210 | 227 | 268.75% |
VXX240426P00018000 | 4/25/2024 2:29 PM | 18 | 3.80 | 4.50 | 4.70 | 0.00 | 0.00% | 7 | 120 | 328.13% |
VXX240426P00018500 | 4/24/2024 3:04 PM | 18.5 | 4.73 | 4.95 | 5.20 | 0.00 | 0.00% | 1 | 0 | 312.50% |
VXX240426P00019000 | 4/25/2024 7:56 PM | 19 | 5.09 | 5.45 | 5.65 | 0.00 | 0.00% | 3 | 140 | 100.00% |
VXX240426P00019500 | 4/16/2024 3:50 PM | 19.5 | 4.60 | 5.95 | 6.15 | 0.00 | 0.00% | - | 1 | 200.00% |
VXX240426P00020000 | 4/25/2024 7:40 PM | 20 | 6.10 | 6.45 | 6.70 | 0.00 | 0.00% | 3 | 216 | 375.00% |
VXX240426P00021000 | 4/26/2024 1:34 PM | 21 | 7.60 | 7.50 | 7.65 | 1.00 | 15.15% | 25 | 117 | 412.50% |
VXX240426P00022000 | 4/25/2024 3:35 PM | 22 | 7.83 | 8.45 | 8.65 | 0.00 | 0.00% | 110 | 162 | 200.00% |
VXX240426P00023000 | 4/18/2024 2:50 PM | 23 | 8.29 | 9.45 | 9.65 | 0.00 | 0.00% | - | 0 | 200.00% |
VXX240426P00024000 | 4/24/2024 1:33 PM | 24 | 10.40 | 10.50 | 10.65 | 0.00 | 0.00% | 1 | 0 | 509.38% |
VXX240426P00025000 | 3/28/2024 7:39 PM | 25 | 12.08 | 11.50 | 11.70 | 0.00 | 0.00% | 1 | 1 | 596.88% |
VXX240426P00029000 | 4/15/2024 3:31 PM | 29 | 14.45 | 15.45 | 15.65 | 0.00 | 0.00% | 1 | 0 | 200.00% |
Related Tickers
CNXT VanEck ChiNext ETF
23.21
+3.48%
CQQQ Invesco China Technology ETF
33.93
+3.54%
QLD ProShares Ultra QQQ
81.63
+2.86%
EZA iShares MSCI South Africa ETF
40.09
+2.74%
CHIQ Global X MSCI China Consumer Discretionary ETF
18.30
+2.49%
KGRN KraneShares MSCI China Clean Technology ETF
20.07
+2.37%
FBZ First Trust Brazil AlphaDEX Fund
11.47
+2.32%
TUR iShares MSCI Turkey ETF
39.53
+1.98%
FCOM Fidelity MSCI Communication Services Index ETF
48.48
+2.28%
IGM iShares Expanded Tech Sector ETF
83.47
+2.14%
PTF Invesco Dorsey Wright Technology Momentum ETF
55.14
+2.17%
IYW iShares U.S. Technology ETF
130.97
+2.16%
KURE KraneShares MSCI All China Health Care Index ETF
14.60
+2.07%
PSCT Invesco S&P SmallCap Information Technology ETF
44.56
+2.00%
BOUT Innovator IBD Breakout Opportunities ETF
34.33
+2.18%
TMFC Motley Fool 100 Index ETF
48.44
+1.98%
IETC iShares U.S. Tech Independence Focused ETF
68.21
+1.95%
SMH VanEck Semiconductor ETF
216.46
+2.01%
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
NULG Nuveen ESG Large-Cap Growth ETF
74.00
+1.87%
ITB iShares U.S. Home Construction ETF
106.35
+1.86%
VGT Vanguard Information Technology Index Fund ETF Shares
504.91
+1.91%
SPYG SPDR Portfolio S&P 500 Growth ETF
71.48
+1.87%
SCHG Schwab U.S. Large-Cap Growth ETF
90.49
+1.84%
IWY iShares Russell Top 200 Growth ETF
190.37
+1.89%
MGK Vanguard Mega Cap Growth Index Fund
277.67
+1.78%
IUSG iShares Core S&P U.S. Growth ETF
114.36
+1.82%
IWF iShares Russell 1000 Growth ETF
327.92
+1.82%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.36
+1.76%
ILCG iShares Morningstar Growth ETF
73.53
+1.76%
ONEQ Fidelity Nasdaq Composite Index ETF
62.58
+1.77%
FTEC Fidelity MSCI Information Technology Index ETF
150.08
+1.77%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.42
+1.72%
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.98
+1.71%
CIBR First Trust NASDAQ Cybersecurity ETF
55.11
+1.71%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.44
+1.69%
XHB SPDR S&P Homebuilders ETF
104.17
+1.66%
FLLA Franklin FTSE Latin America ETF
22.86
+1.66%
VUG Vanguard Growth Index Fund ETF Shares
335.12
+1.80%
HEWJ iShares Currency Hedged MSCI Japan ETF
41.19
+1.65%
XSD SPDR S&P Semiconductor ETF
223.88
+1.47%
DXJ WisdomTree Japan Hedged Equity Fund
107.43
+1.70%
IXN iShares Global Tech ETF
71.90
+1.62%
CNYA iShares MSCI China A ETF
26.39
+1.62%
FXL First Trust Technology AlphaDEX Fund
129.59
+1.60%
FLJH Franklin FTSE Japan Hedged ETF
30.99
+1.84%
LIT Global X Lithium & Battery Tech ETF
42.87
+1.59%
PSI Invesco Semiconductors ETF
54.26
+1.54%
SOXX iShares Semiconductor ETF
215.69
+1.54%
DSI iShares MSCI KLD 400 Social ETF
97.76
+1.55%
QTUM Defiance Quantum ETF
58.24
+1.53%
IOO iShares Global 100 ETF
88.41
+1.50%
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.64
+1.49%
XLG Invesco S&P 500 Top 50 ETF
41.15
+1.52%
XLK Technology Select Sector SPDR Fund
200.54
+1.49%
FLN First Trust Latin America AlphaDEX Fund
19.66
+1.45%
CNRG SPDR Kensho Clean Power ETF
58.80
+1.43%
FTXL First Trust Nasdaq Semiconductor ETF
86.72
+1.52%
QQQ Invesco QQQ Trust
430.53
+1.43%
HEDJ WisdomTree Europe Hedged Equity Fund
47.82
+1.43%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.18
+1.35%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.78
+1.31%
SPHQ Invesco S&P 500 Quality ETF
59.32
+1.32%
CEFS Saba Closed-End Funds ETF
19.89
+1.20%
FV First Trust Dorsey Wright Focus 5 ETF
54.58
+1.37%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.14
+1.24%
NUMG Nuveen ESG Mid-Cap Growth ETF
42.20
+1.25%
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.49
+1.25%
OEF iShares S&P 100 ETF
241.44
+1.30%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.35
+1.24%
REZ iShares Residential and Multisector Real Estate ETF
71.01
+1.18%
BLOK Amplify Transformational Data Sharing ETF
32.74
+1.33%
SPHB Invesco S&P 500 High Beta ETF
83.37
+1.15%
BLCN Siren Nasdaq NexGen Economy ETF
25.69
+1.14%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.64
+1.14%
SUSA iShares MSCI USA ESG Select ETF
105.58
+1.12%
RZV Invesco S&P SmallCap 600 Pure Value ETF
101.10
+1.12%
MGC Vanguard Mega Cap Index Fund
181.92
+1.10%
CALF Pacer US Small Cap Cash Cows 100 ETF
46.94
+1.08%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.40
+1.10%
RTH VanEck Retail ETF
200.76
+1.09%
FLTW Franklin FTSE Taiwan ETF
42.15
+1.08%
NURE Nuveen Short-Term REIT ETF
29.91
+1.08%
HEFA iShares Currency Hedged MSCI EAFE ETF
34.64
+1.13%
XSMO Invesco S&P SmallCap Momentum ETF
58.56
+0.95%
IVV iShares Core S&P 500 ETF
511.02
+1.03%
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.29
+1.04%
EWT iShares MSCI Taiwan ETF
47.01
+1.00%
VOO Vanguard S&P 500 ETF
467.38
+1.04%
FXZ First Trust Materials AlphaDEX Fund
67.96
+1.01%
SPY SPDR S&P 500 ETF Trust
508.54
+1.00%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.88
+1.04%
IWL iShares Russell Top 200 ETF
123.77
+1.13%
ESGU iShares ESG Aware MSCI USA ETF
111.63
+1.00%
ITOT iShares Core S&P Total U.S. Stock Market ETF
111.80
+1.02%
IWB iShares Russell 1000 ETF
279.60
+1.01%
CSM ProShares Large Cap Core Plus
58.42
+0.99%
SDG iShares MSCI Global Sustainable Development Goals ETF
76.72
+0.97%
IJS iShares S&P Small-Cap 600 Value ETF
97.61
+0.95%
ISCF iShares MSCI Intl Small-Cap Multifactor ETF
32.20
+0.99%